Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.240 | 6.350 | 6.200 | 6.300 | 9,735 | +0.05(+0.80%) |
Mar 30, 2023 | 6.090 | 6.340 | 6.090 | 6.250 | 2,900 | +0.20(+3.31%) |
Mar 29, 2023 | 6.150 | 6.150 | 5.950 | 6.050 | 222,497 | -0.15(-2.42%) |
Mar 28, 2023 | 6.590 | 6.590 | 5.920 | 6.200 | 23,300 | -0.01(-0.16%) |
Mar 27, 2023 | 6.250 | 6.460 | 6.130 | 6.210 | 313,145 | -0.04(-0.64%) |
Mar 24, 2023 | 6.500 | 6.580 | 6.250 | 6.250 | 204,798 | -0.30(-4.58%) |
Mar 23, 2023 | 6.810 | 6.810 | 6.550 | 6.550 | 10,085 | -0.26(-3.82%) |
Mar 22, 2023 | 6.940 | 7.000 | 6.810 | 6.810 | 3,597 | -0.19(-2.71%) |
Mar 21, 2023 | 7.000 | 7.030 | 6.800 | 7.000 | 40,725 | -0.03(-0.43%) |
Mar 20, 2023 | 7.000 | 7.160 | 6.890 | 7.030 | 277,785 | +0.02(+0.29%) |
Mar 17, 2023 | 7.060 | 7.160 | 6.860 | 7.010 | 37,205 | -0.17(-2.37%) |
Mar 16, 2023 | 8.250 | 8.250 | 6.790 | 7.180 | 56,547 | -1.37(-16.02%) |
Mar 15, 2023 | 8.610 | 8.810 | 8.300 | 8.550 | 7,922 | -0.09(-1.04%) |
Mar 14, 2023 | 8.270 | 9.500 | 8.270 | 8.640 | 10,566 | -0.06(-0.69%) |
Mar 13, 2023 | 8.760 | 8.780 | 8.470 | 8.700 | 6,429 | +0.04(+0.46%) |
Mar 10, 2023 | 8.460 | 9.000 | 8.250 | 8.660 | 5,730 | +0.20(+2.36%) |
Mar 09, 2023 | 8.390 | 8.860 | 8.390 | 8.460 | 7,631 | +0.06(+0.71%) |
Mar 08, 2023 | 8.180 | 8.450 | 8.180 | 8.400 | 9,138 | +0.00(+0.00%) |
Mar 07, 2023 | 8.330 | 8.400 | 8.250 | 8.400 | 11,949 | +0.06(+0.72%) |
Mar 06, 2023 | 8.400 | 8.400 | 8.300 | 8.340 | 6,054 | -0.06(-0.71%) |
Mar 03, 2023 | 8.380 | 8.450 | 8.300 | 8.400 | 6,200 | +0.00(+0.00%) |
Mar 02, 2023 | 8.790 | 8.800 | 8.380 | 8.400 | 9,658 | -0.13(-1.52%) |
Mar 01, 2023 | 8.450 | 8.800 | 8.450 | 8.530 | 15,793 | +0.13(+1.55%) |
Feb 28, 2023 | 8.400 | 8.400 | 8.400 | 8.400 | 1,800 | +0.00(+0.00%) |
Feb 27, 2023 | 8.500 | 8.510 | 8.400 | 8.400 | 8,100 | -0.05(-0.59%) |
Feb 24, 2023 | 8.570 | 8.570 | 8.450 | 8.450 | 4,403 | -0.06(-0.71%) |
Feb 23, 2023 | 8.620 | 8.740 | 8.460 | 8.510 | 5,240 | -0.09(-1.05%) |
Feb 22, 2023 | 8.600 | 8.630 | 8.570 | 8.600 | 4,849 | -0.10(-1.15%) |
Feb 21, 2023 | 8.800 | 8.800 | 8.700 | 8.700 | 1,817 | -0.10(-1.14%) |
Feb 17, 2023 | 8.800 | 0 | +0.11(+1.27%) | |||
Feb 16, 2023 | 8.660 | 8.730 | 8.640 | 8.690 | 5,750 | +0.04(+0.46%) |
Feb 15, 2023 | 8.660 | 8.750 | 8.650 | 8.650 | 4,838 | +0.04(+0.46%) |
Feb 14, 2023 | 8.670 | 8.690 | 8.600 | 8.610 | 4,041 | -0.17(-1.94%) |
Feb 13, 2023 | 8.780 | 8.800 | 8.670 | 8.780 | 11,265 | -0.03(-0.34%) |
Feb 10, 2023 | 8.800 | 9.030 | 8.800 | 8.810 | 20,683 | +0.21(+2.44%) |
Feb 09, 2023 | 8.950 | 8.950 | 8.600 | 8.600 | 8,432 | -0.34(-3.80%) |
Feb 08, 2023 | 9.070 | 9.070 | 8.920 | 8.940 | 5,600 | +0.02(+0.22%) |
Feb 07, 2023 | 9.110 | 9.130 | 8.850 | 8.920 | 14,490 | -0.36(-3.88%) |
Feb 06, 2023 | 9.420 | 9.420 | 9.120 | 9.280 | 5,312 | -0.18(-1.90%) |
Feb 03, 2023 | 9.500 | 9.500 | 9.370 | 9.460 | 2,759 | -0.14(-1.46%) |
Feb 02, 2023 | 9.700 | 9.840 | 9.420 | 9.600 | 15,770 | +0.01(+0.10%) |
Feb 01, 2023 | 9.350 | 9.590 | 9.150 | 9.590 | 5,604 | +0.24(+2.57%) |
Jan 31, 2023 | 9.600 | 9.790 | 9.350 | 9.350 | 16,724 | -0.13(-1.37%) |
Jan 30, 2023 | 9.990 | 9.990 | 9.390 | 9.480 | 5,653 | -0.12(-1.25%) |
Jan 27, 2023 | 9.780 | 9.800 | 9.500 | 9.600 | 9,936 | -0.08(-0.83%) |
Jan 26, 2023 | 9.650 | 9.920 | 9.620 | 9.680 | 5,807 | -0.02(-0.21%) |
Jan 25, 2023 | 9.700 | 9.700 | 9.700 | 9.700 | 254 | +0.00(+0.00%) |
Jan 24, 2023 | 10.06 | 10.06 | 9.660 | 9.700 | 6,319 | -0.11(-1.12%) |
Jan 23, 2023 | 9.900 | 9.910 | 9.740 | 9.810 | 4,234 | +0.01(+0.10%) |
Jan 20, 2023 | 9.700 | 9.900 | 9.700 | 9.800 | 4,360 | +0.10(+1.03%) |
Jan 19, 2023 | 10.10 | 10.10 | 9.700 | 9.700 | 24,508 | -0.43(-4.24%) |
Jan 18, 2023 | 10.25 | 10.30 | 10.13 | 10.13 | 828 | +0.00(+0.00%) |
Jan 17, 2023 | 10.64 | 10.64 | 10.13 | 10.13 | 8,848 | -0.18(-1.75%) |
Jan 16, 2023 | 10.00 | 10.43 | 10.00 | 10.31 | 30,024 | +0.31(+3.10%) |
Jan 13, 2023 | 10.00 | 10.09 | 9.960 | 10.00 | 15,666 | +0.00(+0.00%) |
Jan 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 283 | +0.00(+0.00%) |
Jan 11, 2023 | 9.900 | 10.00 | 9.900 | 10.00 | 1,301 | +0.00(+0.00%) |
Jan 10, 2023 | 9.660 | 10.05 | 9.660 | 10.00 | 8,949 | +0.34(+3.52%) |
Jan 09, 2023 | 9.700 | 9.780 | 9.660 | 9.660 | 5,092 | -0.09(-0.92%) |
Jan 06, 2023 | 9.860 | 9.860 | 9.660 | 9.750 | 21,121 | -0.06(-0.61%) |
Jan 05, 2023 | 9.910 | 9.950 | 9.720 | 9.810 | 11,035 | -0.32(-3.16%) |
Jan 04, 2023 | 9.680 | 10.13 | 9.680 | 10.13 | 22,620 | +0.06(+0.60%) |